Gabelli Equity Income C (GEICX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
6.98
+0.01 (0.14%)
Apr 30, 2025, 4:00 PM EDT
GEICX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 9, 2025 | 7.13 | 7.13 | 7.13 | 7.13 | 7.13 | 0.28% |
| May 8, 2025 | 7.11 | 7.11 | 7.11 | 7.11 | 7.11 | 0.85% |
| May 7, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | - |
| May 6, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | -0.14% |
| May 5, 2025 | 7.06 | 7.06 | 7.06 | 7.06 | 7.06 | -0.42% |
| May 2, 2025 | 7.09 | 7.09 | 7.09 | 7.09 | 7.09 | 1.43% |
| May 1, 2025 | 6.99 | 6.99 | 6.99 | 6.99 | 6.99 | 0.14% |
| Apr 30, 2025 | 6.98 | 6.98 | 6.98 | 6.98 | 6.98 | 0.14% |
| Apr 29, 2025 | 6.97 | 6.97 | 6.97 | 6.97 | 6.97 | 0.58% |
| Apr 28, 2025 | 6.93 | 6.93 | 6.93 | 6.93 | 6.93 | -1.00% |
| Apr 25, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 6.90 | -0.57% |
| Apr 24, 2025 | 7.04 | 7.04 | 7.04 | 7.04 | 6.94 | 1.44% |
| Apr 23, 2025 | 6.94 | 6.94 | 6.94 | 6.94 | 6.84 | 0.73% |
| Apr 22, 2025 | 6.89 | 6.89 | 6.89 | 6.89 | 6.79 | 2.07% |
| Apr 21, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.65 | -1.46% |
| Apr 17, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.75 | 0.74% |
| Apr 16, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.70 | -0.73% |
| Apr 15, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.75 | -0.29% |
| Apr 14, 2025 | 6.87 | 6.87 | 6.87 | 6.87 | 6.77 | 1.03% |
| Apr 11, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.70 | 1.49% |
| Apr 10, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.61 | -1.90% |
| Apr 9, 2025 | 6.83 | 6.83 | 6.83 | 6.83 | 6.73 | 6.55% |
| Apr 8, 2025 | 6.41 | 6.41 | 6.41 | 6.41 | 6.32 | -0.93% |
| Apr 7, 2025 | 6.47 | 6.47 | 6.47 | 6.47 | 6.38 | -1.97% |
| Apr 4, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.51 | -4.90% |
| Apr 3, 2025 | 6.94 | 6.94 | 6.94 | 6.94 | 6.84 | -4.14% |
| Apr 2, 2025 | 7.24 | 7.24 | 7.24 | 7.24 | 7.14 | 0.56% |
| Apr 1, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.10 | 0.28% |
| Mar 31, 2025 | 7.18 | 7.18 | 7.18 | 7.18 | 7.08 | 0.28% |
| Mar 28, 2025 | 7.16 | 7.16 | 7.16 | 7.16 | 7.06 | -1.38% |
| Mar 27, 2025 | 7.26 | 7.26 | 7.26 | 7.26 | 7.16 | -1.36% |
| Mar 26, 2025 | 7.36 | 7.36 | 7.36 | 7.36 | 7.16 | -0.27% |
| Mar 25, 2025 | 7.38 | 7.38 | 7.38 | 7.38 | 7.18 | 0.14% |
| Mar 24, 2025 | 7.37 | 7.37 | 7.37 | 7.37 | 7.17 | 1.10% |
| Mar 21, 2025 | 7.29 | 7.29 | 7.29 | 7.29 | 7.09 | -0.55% |
| Mar 20, 2025 | 7.33 | 7.33 | 7.33 | 7.33 | 7.13 | -0.41% |
| Mar 19, 2025 | 7.36 | 7.36 | 7.36 | 7.36 | 7.16 | 0.68% |
| Mar 18, 2025 | 7.31 | 7.31 | 7.31 | 7.31 | 7.11 | -0.27% |
| Mar 17, 2025 | 7.33 | 7.33 | 7.33 | 7.33 | 7.13 | 1.24% |
| Mar 14, 2025 | 7.24 | 7.24 | 7.24 | 7.24 | 7.04 | 1.69% |
| Mar 13, 2025 | 7.12 | 7.12 | 7.12 | 7.12 | 6.92 | -0.70% |
| Mar 12, 2025 | 7.17 | 7.17 | 7.17 | 7.17 | 6.97 | -0.55% |
| Mar 11, 2025 | 7.21 | 7.21 | 7.21 | 7.21 | 7.01 | -1.10% |
| Mar 10, 2025 | 7.29 | 7.29 | 7.29 | 7.29 | 7.09 | -1.49% |
| Mar 7, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.20 | 0.82% |
| Mar 6, 2025 | 7.34 | 7.34 | 7.34 | 7.34 | 7.14 | -0.41% |
| Mar 5, 2025 | 7.37 | 7.37 | 7.37 | 7.37 | 7.17 | 1.24% |
| Mar 4, 2025 | 7.28 | 7.28 | 7.28 | 7.28 | 7.08 | -1.89% |
| Mar 3, 2025 | 7.42 | 7.42 | 7.42 | 7.42 | 7.22 | -1.07% |
| Feb 28, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.29 | 1.08% |